677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,201400,138025075,3410,3410,3410,3410,2701
|
|
20231127,201300,138025075,3410,3410,3410,3410,0
|
|
20231127,201200,138025075,3410,3410,3410,3410,0
|
|
20231127,201100,138025075,3410,3410,3410,3410,0
|
|
20231127,201000,138025075,3410,3410,3410,3410,0
|
|
20231127,200900,138025075,3410,3410,3410,3410,0
|
|
20231127,200800,138025075,3410,3410,3410,3410,0
|
|
20231127,200700,138025075,3410,3410,3410,3410,0
|
|
20231127,200600,138025075,3410,3410,3410,3410,0
|
|
20231127,200500,138025075,3410,3410,3410,3410,0
|
|
20231127,200400,138025075,3410,3410,3410,3410,0
|
|
20231127,200300,138025075,3410,3410,3410,3410,0
|
|
20231127,200200,138025075,3410,3410,3410,3410,0
|
|
20231127,200100,138025075,3410,3410,3410,3410,0
|
|
20231127,200000,138025075,3410,3410,3410,3410,0
|
|
20231127,195900,138025075,3410,3410,3410,3410,0
|
|
20231127,195800,138025075,3410,3410,3410,3410,0
|
|
20231127,195700,138025075,3410,3410,3410,3410,0
|
|
20231127,195600,138025075,3410,3410,3410,3410,0
|
|
20231127,195500,138025075,3410,3410,3410,3410,0
|
|
20231127,195400,138025075,3410,3410,3410,3410,0
|
|
20231127,195300,138025075,3410,3410,3410,3410,0
|
|
20231127,195200,138025075,3410,3410,3410,3410,0
|
|
20231127,195100,138025075,3410,3410,3410,3410,0
|
|
20231127,195000,138025075,3410,3410,3410,3410,0
|
|
20231127,194900,138025075,3410,3410,3410,3410,0
|
|
20231127,194800,138025075,3410,3410,3410,3410,0
|
|
20231127,194700,138025075,3410,3410,3410,3410,0
|
|
20231127,194600,138025075,3410,3410,3410,3410,0
|
|
20231127,194500,138025075,3410,3410,3410,3410,0
|
|
20231127,194400,138025075,3410,3410,3410,3410,2701
|
|
20231127,194300,138025075,3410,3410,3410,3410,0
|
|
20231127,194200,138025075,3410,3410,3410,3410,0
|
|
20231127,194100,138025075,3410,3410,3410,3410,0
|
|
20231127,194000,138025075,3410,3410,3410,3410,0
|
|
20231127,193900,138025075,3410,3410,3410,3410,0
|
|
20231127,193800,138025075,3410,3410,3410,3410,0
|
|
20231127,193700,138025075,3410,3410,3410,3410,0
|
|
20231127,193600,138025075,3410,3410,3410,3410,0
|
|
20231127,193500,138025075,3410,3410,3410,3410,0
|
|
20231127,193400,138025075,3410,3410,3410,3410,0
|
|
20231127,193300,138025075,3410,3410,3410,3410,0
|
|
20231127,193200,138025075,3410,3410,3410,3410,0
|
|
20231127,193100,138025075,3410,3410,3410,3410,0
|
|
20231127,193000,138025075,3410,3410,3410,3410,0
|
|
20231127,192900,138025075,3410,3410,3410,3410,0
|
|
20231127,192800,138025075,3410,3410,3410,3410,0
|
|
20231127,192700,138025075,3410,3410,3410,3410,0
|
|
20231127,192600,138025075,3410,3410,3410,3410,0
|
|
20231127,192500,138025075,3410,3410,3410,3410,0
|
|
20231127,192400,138025075,3410,3410,3410,3410,0
|
|
20231127,192300,138025075,3410,3410,3410,3410,0
|
|
20231127,192200,138025075,3410,3410,3410,3410,0
|
|
20231127,192100,138025075,3410,3410,3410,3410,0
|
|
20231127,192000,138025075,3410,3410,3410,3410,0
|
|
20231127,191900,138025075,3410,3410,3410,3410,0
|
|
20231127,191800,138025075,3410,3410,3410,3410,0
|
|
20231127,191700,138025075,3410,3410,3410,3410,0
|
|
20231127,191600,138025075,3410,3410,3410,3410,0
|
|
20231127,191500,138025075,3410,3410,3410,3410,0
|
|
20231127,191400,138025075,3410,3410,3410,3410,2701
|
|
20231127,191300,138025075,3410,3410,3410,3410,0
|
|
20231127,191200,138025075,3410,3410,3410,3410,0
|
|
20231127,191100,138025075,3410,3410,3410,3410,0
|
|
20231127,191000,138025075,3410,3410,3410,3410,0
|
|
20231127,190900,138025075,3410,3410,3410,3410,0
|
|
20231127,190800,138025075,3410,3410,3410,3410,0
|
|
20231127,190700,138025075,3410,3410,3410,3410,0
|
|
20231127,190600,138025075,3410,3410,3410,3410,0
|
|
20231127,190500,138025075,3410,3410,3410,3410,0
|
|
20231127,190400,138025075,3410,3410,3410,3410,0
|
|
20231127,190300,138025075,3410,3410,3410,3410,0
|
|
20231127,190200,138025075,3410,3410,3410,3410,0
|
|
20231127,190100,138025075,3410,3410,3410,3410,0
|
|
20231127,190000,138025075,3410,3410,3410,3410,0
|
|
20231127,185900,138025075,3410,3410,3410,3410,0
|
|
20231127,185800,138025075,3410,3410,3410,3410,0
|
|
20231127,185700,138025075,3410,3410,3410,3410,0
|
|
20231127,185600,138025075,3410,3410,3410,3410,0
|
|
20231127,185500,138025075,3410,3410,3410,3410,0
|
|
20231127,185400,138025075,3410,3410,3410,3410,0
|
|
20231127,185300,138025075,3410,3410,3410,3410,0
|
|
20231127,185200,138025075,3410,3410,3410,3410,0
|
|
20231127,185100,138025075,3410,3410,3410,3410,0
|
|
20231127,185000,138025075,3410,3410,3410,3410,0
|
|
20231127,184900,138025075,3410,3410,3410,3410,0
|
|
20231127,184800,138025075,3410,3410,3410,3410,0
|
|
20231127,184700,138025075,3410,3410,3410,3410,0
|
|
20231127,184600,138025075,3410,3410,3410,3410,0
|
|
20231127,184500,138025075,3410,3410,3410,3410,0
|
|
20231127,184400,138025075,3410,3410,3410,3410,2701
|
|
20231127,184300,138025075,3410,3410,3410,3410,0
|
|
20231127,184200,138025075,3410,3410,3410,3410,0
|
|
20231127,184100,138025075,3410,3410,3410,3410,0
|
|
20231127,184000,138025075,3410,3410,3410,3410,0
|
|
20231127,183900,138025075,3410,3410,3410,3410,0
|
|
20231127,183800,138025075,3410,3410,3410,3410,0
|
|
20231127,183700,138025075,3410,3410,3410,3410,0
|
|
20231127,183600,138025075,3410,3410,3410,3410,0
|
|
20231127,183500,138025075,3410,3410,3410,3410,0
|
|
20231127,183400,138025075,3410,3410,3410,3410,0
|
|
20231127,183300,138025075,3410,3410,3410,3410,0
|
|
20231127,183200,138025075,3410,3410,3410,3410,0
|
|
20231127,183100,138025075,3410,3410,3410,3410,0
|
|
20231127,183000,138025075,3410,3410,3410,3410,0
|
|
20231127,182900,138025075,3410,3410,3410,3410,0
|
|
20231127,182800,138025075,3410,3410,3410,3410,0
|
|
20231127,182700,138025075,3410,3410,3410,3410,0
|
|
20231127,182600,138025075,3410,3410,3410,3410,0
|
|
20231127,182500,138025075,3410,3410,3410,3410,0
|
|
20231127,182400,138025075,3410,3410,3410,3410,0
|
|
20231127,182300,138025075,3410,3410,3410,3410,0
|
|
20231127,182200,138025075,3410,3410,3410,3410,0
|
|
20231127,182100,138025075,3410,3410,3410,3410,0
|
|
20231127,182000,138025075,3410,3410,3410,3410,0
|
|
20231127,181900,138025075,3410,3410,3410,3410,0
|
|
20231127,181800,138025075,3410,3410,3410,3410,0
|
|
20231127,181700,138025075,3410,3410,3410,3410,0
|
|
20231127,181600,138025075,3410,3410,3410,3410,0
|
|
20231127,181500,138025075,3410,3410,3410,3410,0
|
|
20231127,181400,138025075,3410,3410,3410,3410,2701
|
|
20231127,181300,138025075,3410,3410,3410,3410,0
|
|
20231127,181200,138025075,3410,3410,3410,3410,0
|
|
20231127,181100,138025075,3410,3410,3410,3410,0
|
|
20231127,181000,138025075,3410,3410,3410,3410,0
|
|
20231127,180900,138025075,3410,3410,3410,3410,0
|
|
20231127,180800,138025075,3410,3410,3410,3410,0
|
|
20231127,180700,138025075,3410,3410,3410,3410,0
|
|
20231127,180600,138025075,3410,3410,3410,3410,0
|
|
20231127,180500,138025075,3410,3410,3410,3410,0
|
|
20231127,180400,138025075,3410,3410,3410,3410,0
|
|
20231127,180300,138025075,3410,3410,3410,3410,0
|
|
20231127,180200,138025075,3410,3410,3410,3410,0
|
|
20231127,180100,138025075,3410,3410,3410,3410,0
|
|
20231127,180000,138025075,3410,3410,3410,3410,0
|
|
20231127,175900,138025075,3410,3410,3410,3410,0
|
|
20231127,175800,138025075,3410,3410,3410,3410,0
|
|
20231127,175700,138025075,3410,3410,3410,3410,0
|
|
20231127,175600,138025075,3410,3410,3410,3410,0
|
|
20231127,175500,138025075,3410,3410,3410,3410,0
|
|
20231127,175400,138025075,3410,3410,3410,3410,0
|
|
20231127,175300,138025075,3410,3410,3410,3410,0
|
|
20231127,175200,138025075,3410,3410,3410,3410,0
|
|
20231127,175100,138025075,3410,3410,3410,3410,0
|
|
20231127,175000,138025075,3410,3410,3410,3410,0
|
|
20231127,174900,138025075,3410,3410,3410,3410,0
|
|
20231127,174800,138025075,3410,3410,3410,3410,0
|
|
20231127,174700,138025075,3410,3410,3410,3410,0
|
|
20231127,174600,138025075,3410,3410,3410,3410,0
|
|
20231127,174500,138025075,3410,3410,3410,3410,0
|
|
20231127,174400,138025075,3410,3410,3410,3410,2701
|
|
20231127,174300,138025075,3410,3410,3410,3410,0
|
|
20231127,174200,138025075,3410,3410,3410,3410,0
|
|
20231127,174100,138025075,3410,3410,3410,3410,0
|
|
20231127,174000,138025075,3410,3410,3410,3410,0
|
|
20231127,173900,138025075,3410,3410,3410,3410,0
|
|
20231127,173800,138025075,3410,3410,3410,3410,0
|
|
20231127,173700,138025075,3410,3410,3410,3410,0
|
|
20231127,173600,138025075,3410,3410,3410,3410,0
|
|
20231127,173500,138025075,3410,3410,3410,3410,0
|
|
20231127,173400,138025075,3410,3410,3410,3410,0
|
|
20231127,173300,138025075,3410,3410,3410,3410,0
|
|
20231127,173200,138025075,3410,3410,3410,3410,0
|
|
20231127,173100,138025075,3410,3410,3410,3410,0
|
|
20231127,173000,138025075,3410,3410,3410,3410,0
|
|
20231127,172900,138025075,3410,3410,3410,3410,0
|
|
20231127,172800,138025075,3410,3410,3410,3410,0
|
|
20231127,172700,138025075,3410,3410,3410,3410,0
|
|
20231127,172600,138025075,3410,3410,3410,3410,0
|
|
20231127,172500,138025075,3410,3410,3410,3410,0
|
|
20231127,172400,138025075,3410,3410,3410,3410,0
|
|
20231127,172300,138025075,3410,3410,3410,3410,0
|
|
20231127,172200,138025075,3410,3410,3410,3410,0
|
|
20231127,172100,138025075,3410,3410,3410,3410,0
|
|
20231127,172000,138025075,3410,3410,3410,3410,0
|
|
20231127,171900,138025075,3410,3410,3410,3410,0
|
|
20231127,171800,138025075,3410,3410,3410,3410,0
|
|
20231127,171700,138025075,3410,3410,3410,3410,0
|
|
20231127,171600,138025075,3410,3410,3410,3410,0
|
|
20231127,171500,138025075,3410,3410,3410,3410,0
|
|
20231127,171400,138025075,3410,3410,3410,3410,2701
|
|
20231127,171300,138025075,3410,3410,3410,3410,0
|
|
20231127,171200,138025075,3410,3410,3410,3410,0
|
|
20231127,171100,138025075,3410,3410,3410,3410,0
|
|
20231127,171000,138025075,3410,3410,3410,3410,0
|
|
20231127,170900,138025075,3410,3410,3410,3410,0
|
|
20231127,170800,138025075,3410,3410,3410,3410,0
|
|
20231127,170700,138025075,3410,3410,3410,3410,0
|
|
20231127,170600,138025075,3410,3410,3410,3410,0
|
|
20231127,170500,138025075,3410,3410,3410,3410,0
|
|
20231127,170400,138025075,3410,3410,3410,3410,0
|
|
20231127,170300,138025075,3410,3410,3410,3410,0
|
|
20231127,170200,138025075,3410,3410,3410,3410,0
|
|
20231127,170100,138025075,3410,3410,3410,3410,0
|
|
20231127,170000,138025075,3410,3410,3410,3410,0
|
|
20231127,165900,138025075,3410,3410,3410,3410,0
|
|
20231127,165800,138025075,3410,3410,3410,3410,0
|
|
20231127,165700,138025075,3410,3410,3410,3410,0
|
|
20231127,165600,138025075,3410,3410,3410,3410,0
|
|
20231127,165500,138025075,3410,3410,3410,3410,0
|
|
20231127,165400,138025075,3410,3410,3410,3410,0
|
|
20231127,165300,138025075,3410,3410,3410,3410,0
|
|
20231127,165200,138025075,3410,3410,3410,3410,0
|
|
20231127,165100,138025075,3410,3410,3410,3410,0
|
|
20231127,165000,138025075,3410,3410,3410,3410,0
|
|
20231127,164900,138025075,3410,3410,3410,3410,0
|
|
20231127,164800,138025075,3410,3410,3410,3410,0
|
|
20231127,164700,138025075,3410,3410,3410,3410,0
|
|
20231127,164600,138025075,3410,3410,3410,3410,0
|
|
20231127,164500,138025075,3410,3410,3410,3410,0
|
|
20231127,164400,138025075,3410,3410,3410,3410,2701
|
|
20231127,164300,138025075,3410,3410,3410,3410,0
|
|
20231127,164200,138025075,3410,3410,3410,3410,0
|
|
20231127,164100,138025075,3410,3410,3410,3410,0
|
|
20231127,164000,138025075,3410,3410,3410,3410,0
|
|
20231127,163900,138025075,3410,3410,3410,3410,0
|
|
20231127,163800,138025075,3410,3410,3410,3410,0
|
|
20231127,163700,138025075,3410,3410,3410,3410,0
|
|
20231127,163600,138025075,3410,3410,3410,3410,0
|
|
20231127,163500,138025075,3410,3410,3410,3410,0
|
|
20231127,163400,138025075,3410,3410,3410,3410,0
|
|
20231127,163300,138025075,3410,3410,3410,3410,0
|
|
20231127,163200,138025075,3410,3410,3410,3410,0
|
|
20231127,163100,138025075,3410,3410,3410,3410,0
|
|
20231127,163000,138025075,3410,3410,3410,3410,0
|
|
20231127,162900,138025075,3410,3410,3410,3410,0
|
|
20231127,162800,138025075,3410,3410,3410,3410,0
|
|
20231127,162700,138025075,3410,3410,3410,3410,0
|
|
20231127,162600,138025075,3410,3410,3410,3410,0
|
|
20231127,162500,138025075,3410,3410,3410,3410,0
|
|
20231127,162400,138025075,3410,3410,3410,3410,0
|
|
20231127,162300,138025075,3410,3410,3410,3410,0
|
|
20231127,162200,138025075,3410,3410,3410,3410,0
|
|
20231127,162100,138025075,3410,3410,3410,3410,0
|
|
20231127,162000,138025075,3410,3410,3410,3410,0
|
|
20231127,161900,138025075,3410,3410,3410,3410,0
|
|
20231127,161800,138025075,3410,3410,3410,3410,0
|
|
20231127,161700,138025075,3410,3410,3410,3410,0
|
|
20231127,161600,138025075,3410,3410,3410,3410,0
|
|
20231127,161500,138025075,3410,3410,3410,3410,0
|
|
20231127,161400,138025075,3410,3410,3410,3410,2701
|
|
20231127,161300,138025075,3410,3410,3410,3410,0
|
|
20231127,161200,138025075,3410,3410,3410,3410,0
|
|
20231127,161100,138025075,3410,3410,3410,3410,0
|
|
20231127,161000,138025075,3410,3410,3410,3410,0
|
|
20231127,160900,138025075,3410,3410,3410,3410,0
|
|
20231127,160800,138025075,3410,3410,3410,3410,0
|
|
20231127,160700,138025075,3410,3410,3410,3410,0
|
|
20231127,160600,138025075,3410,3410,3410,3410,0
|
|
20231127,160500,138025075,3410,3410,3410,3410,0
|
|
20231127,160400,138025075,3410,3410,3410,3410,0
|
|
20231127,160300,138025075,3410,3410,3410,3410,0
|
|
20231127,160200,138025075,3410,3410,3410,3410,0
|
|
20231127,160100,138025075,3410,3410,3410,3410,0
|
|
20231127,160000,138025075,3410,3410,3410,3410,0
|
|
20231127,155900,138025075,3410,3410,3410,3410,0
|
|
20231127,155800,138025075,3410,3410,3410,3410,0
|
|
20231127,155700,138025075,3410,3410,3410,3410,0
|
|
20231127,155600,138025075,3410,3410,3410,3410,0
|
|
20231127,155500,138025075,3410,3410,3410,3410,0
|
|
20231127,155400,138025075,3410,3410,3410,3410,0
|
|
20231127,155300,138025075,3410,3410,3410,3410,0
|
|
20231127,155200,138025075,3410,3410,3410,3410,0
|
|
20231127,155100,138025075,3410,3410,3410,3410,0
|
|
20231127,155000,138025075,3410,3410,3410,3410,0
|
|
20231127,154900,138025075,3410,3410,3410,3410,0
|
|
20231127,154800,138025075,3410,3410,3410,3410,0
|
|
20231127,154700,138025075,3410,3410,3410,3410,0
|
|
20231127,154600,138025075,3410,3410,3410,3410,0
|
|
20231127,154500,138025075,3410,3410,3410,3410,0
|
|
20231127,154400,138025075,3410,3410,3410,3410,2701
|
|
20231127,154300,138025075,3410,3410,3410,3410,0
|
|
20231127,154200,138025075,3410,3410,3410,3410,0
|
|
20231127,154100,138025075,3410,3410,3410,3410,0
|
|
20231127,154000,138025075,3410,3410,3410,3410,0
|
|
20231127,153900,138025075,3410,3410,3410,3410,0
|
|
20231127,153800,138025075,3410,3410,3410,3410,0
|
|
20231127,153700,138025075,3410,3410,3410,3410,0
|
|
20231127,153600,138025075,3410,3410,3410,3410,0
|
|
20231127,153500,138025075,3410,3410,3410,3410,0
|
|
20231127,153400,138025075,3410,3410,3410,3410,0
|
|
20231127,153300,138025075,3410,3410,3410,3410,0
|
|
20231127,153200,138025075,3410,3410,3410,3410,0
|
|
20231127,153100,138025075,3410,3410,3410,3410,0
|
|
20231127,153000,138025075,3410,3410,3410,3410,2701
|
|
20231127,152900,128814665,3415,3415,3415,3415,0
|
|
20231127,152800,128814665,3415,3415,3415,3415,0
|
|
20231127,152700,128814665,3415,3415,3415,3415,0
|
|
20231127,152600,128814665,3415,3415,3415,3415,0
|
|
20231127,152500,128814665,3415,3415,3415,3415,0
|
|
20231127,152400,128814665,3415,3415,3415,3415,0
|
|
20231127,152300,128814665,3415,3415,3415,3415,0
|
|
20231127,152200,128814665,3415,3415,3415,3415,0
|
|
20231127,152100,128814665,3415,3415,3415,3415,0
|
|
20231127,152000,128814665,3415,3415,3415,3415,0
|
|
20231127,151900,128814665,3415,3415,3415,3415,0
|
|
20231127,151800,128814665,3415,3415,3415,3415,0
|
|
20231127,151700,128814665,3415,3415,3415,3415,0
|
|
20231127,151600,128814665,3415,3415,3415,3415,1000
|
|
20231127,151500,125399665,3415,3415,3415,3415,0
|
|
20231127,151400,125399665,3415,3415,3415,3415,0
|
|
20231127,151300,125399665,3415,3420,3420,3415,611
|
|
20231127,151200,123312445,3415,3415,3415,3415,0
|
|
20231127,151100,123312445,3415,3440,3440,3415,1900
|
|
20231127,151000,116790925,3440,3440,3440,3440,0
|
|
20231127,150900,116790925,3440,3440,3440,3440,0
|
|
20231127,150800,116790925,3440,3440,3440,3440,0
|
|
20231127,150700,116790925,3440,3440,3440,3440,0
|
|
20231127,150600,116790925,3440,3440,3440,3440,0
|
|
20231127,150500,116790925,3440,3440,3440,3440,0
|
|
20231127,150400,116790925,3440,3450,3450,3440,401
|
|
20231127,150300,115411475,3450,3450,3450,3450,247
|
|
20231127,150200,114559325,3450,3450,3450,3450,0
|
|
20231127,150100,114559325,3450,3450,3450,3450,50
|
|
20231127,150000,114386825,3450,3450,3450,3450,0
|
|
20231127,145900,114386825,3450,3450,3450,3450,1091
|
|
20231127,145800,110622875,3450,3450,3450,3450,558
|
|
20231127,145700,108697775,3455,3455,3455,3455,0
|
|
20231127,145600,108697775,3455,3455,3455,3455,11
|
|
20231127,145500,108659770,3460,3460,3460,3460,0
|
|
20231127,145400,108659770,3460,3460,3460,3460,500
|
|
20231127,145300,106929770,3450,3450,3450,3450,0
|
|
20231127,145200,106929770,3450,3450,3450,3450,0
|
|
20231127,145100,106929770,3450,3450,3450,3450,0
|
|
20231127,145000,106929770,3450,3450,3450,3450,18
|
|
20231127,144900,106867670,3450,3450,3450,3450,508
|
|
20231127,144800,105115070,3455,3460,3460,3455,227
|
|
20231127,144700,104329780,3465,3465,3465,3465,0
|
|
20231127,144600,104329780,3465,3465,3465,3465,0
|
|
20231127,144500,104329780,3465,3465,3465,3465,50
|
|
20231127,144400,104156530,3465,3465,3465,3465,0
|
|
20231127,144300,104156530,3465,3465,3465,3465,0
|
|
20231127,144200,104156530,3465,3465,3465,3465,0
|
|
20231127,144100,104156530,3465,3465,3465,3465,0
|
|
20231127,144000,104156530,3465,3465,3465,3465,145
|
|
20231127,143900,103654105,3465,3465,3465,3465,1
|
|
20231127,143800,103650640,3475,3475,3475,3475,0
|
|
20231127,143700,103650640,3475,3475,3475,3475,0
|
|
20231127,143600,103650640,3475,3475,3475,3475,0
|
|
20231127,143500,103650640,3475,3475,3475,3475,0
|
|
20231127,143400,103650640,3475,3475,3475,3475,0
|
|
20231127,143300,103650640,3475,3475,3475,3475,0
|
|
20231127,143200,103650640,3475,3475,3475,3475,0
|
|
20231127,143100,103650640,3475,3475,3475,3475,0
|
|
20231127,143000,103650640,3475,3475,3475,3475,0
|
|
20231127,142900,103650640,3475,3475,3475,3475,0
|
|
20231127,142800,103650640,3475,3475,3475,3475,0
|
|
20231127,142700,103650640,3475,3475,3475,3475,0
|
|
20231127,142600,103650640,3475,3475,3475,3475,0
|
|
20231127,142500,103650640,3475,3475,3475,3475,73
|
|
20231127,142400,103396965,3475,3475,3475,3475,0
|
|
20231127,142300,103396965,3475,3475,3475,3475,0
|
|
20231127,142200,103396965,3475,3475,3475,3475,0
|
|
20231127,142100,103396965,3475,3475,3475,3475,0
|
|
20231127,142000,103396965,3475,3470,3475,3470,2
|
|
20231127,141900,103390020,3465,3465,3465,3465,0
|
|
20231127,141800,103390020,3465,3465,3465,3465,0
|
|
20231127,141700,103390020,3465,3465,3465,3465,0
|
|
20231127,141600,103390020,3465,3465,3465,3465,0
|
|
20231127,141500,103390020,3465,3465,3465,3465,0
|
|
20231127,141400,103390020,3465,3465,3465,3465,0
|
|
20231127,141300,103390020,3465,3465,3465,3465,0
|
|
20231127,141200,103390020,3465,3465,3465,3465,0
|
|
20231127,141100,103390020,3465,3465,3465,3465,0
|
|
20231127,141000,103390020,3465,3465,3465,3465,143
|
|
20231127,140900,102894525,3475,3475,3475,3475,0
|
|
20231127,140800,102894525,3475,3475,3475,3475,0
|
|
20231127,140700,102894525,3475,3475,3475,3475,0
|
|
20231127,140600,102894525,3475,3475,3475,3475,0
|
|
20231127,140500,102894525,3475,3475,3475,3475,0
|
|
20231127,140400,102894525,3475,3475,3475,3475,288
|
|
20231127,140300,101893725,3475,3475,3475,3475,0
|
|
20231127,140200,101893725,3475,3475,3475,3475,0
|
|
20231127,140100,101893725,3475,3475,3475,3475,0
|
|
20231127,140000,101893725,3475,3475,3475,3475,0
|
|
20231127,135900,101893725,3475,3475,3475,3475,0
|
|
20231127,135800,101893725,3475,3475,3475,3475,0
|
|
20231127,135700,101893725,3475,3475,3475,3475,0
|
|
20231127,135600,101893725,3475,3475,3475,3475,0
|
|
20231127,135500,101893725,3475,3475,3475,3475,0
|
|
20231127,135400,101893725,3475,3475,3475,3475,0
|
|
20231127,135300,101893725,3475,3475,3475,3475,0
|
|
20231127,135200,101893725,3475,3475,3475,3475,0
|
|
20231127,135100,101893725,3475,3475,3475,3475,0
|
|
20231127,135000,101893725,3475,3475,3475,3475,0
|
|
20231127,134900,101893725,3475,3475,3475,3475,0
|
|
20231127,134800,101893725,3475,3460,3475,3460,6
|
|
20231127,134700,101872935,3475,3475,3475,3475,0
|
|
20231127,134600,101872935,3475,3475,3475,3475,0
|
|
20231127,134500,101872935,3475,3475,3475,3475,0
|
|
20231127,134400,101872935,3475,3475,3475,3475,0
|
|
20231127,134300,101872935,3475,3475,3475,3475,0
|
|
20231127,134200,101872935,3475,3475,3475,3475,0
|
|
20231127,134100,101872935,3475,3475,3475,3475,0
|
|
20231127,134000,101872935,3475,3475,3475,3475,0
|
|
20231127,133900,101872935,3475,3475,3475,3475,0
|
|
20231127,133800,101872935,3475,3475,3475,3475,0
|
|
20231127,133700,101872935,3475,3475,3475,3475,0
|
|
20231127,133600,101872935,3475,3475,3475,3475,0
|
|
20231127,133500,101872935,3475,3475,3475,3475,0
|
|
20231127,133400,101872935,3475,3475,3475,3475,0
|
|
20231127,133300,101872935,3475,3475,3475,3475,0
|
|
20231127,133200,101872935,3475,3475,3475,3475,0
|
|
20231127,133100,101872935,3475,3475,3475,3475,1
|
|
20231127,133000,101869460,3460,3460,3460,3460,0
|
|
20231127,132900,101869460,3460,3460,3460,3460,0
|
|
20231127,132800,101869460,3460,3460,3460,3460,0
|
|
20231127,132700,101869460,3460,3460,3460,3460,4
|
|
20231127,132600,101855620,3455,3455,3455,3455,0
|
|
20231127,132500,101855620,3455,3455,3455,3455,0
|
|
20231127,132400,101855620,3455,3455,3455,3455,0
|
|
20231127,132300,101855620,3455,3455,3455,3455,0
|
|
20231127,132200,101855620,3455,3455,3455,3455,0
|
|
20231127,132100,101855620,3455,3455,3455,3455,0
|
|
20231127,132000,101855620,3455,3455,3455,3455,0
|
|
20231127,131900,101855620,3455,3455,3455,3455,0
|
|
20231127,131800,101855620,3455,3455,3455,3455,5
|
|
20231127,131700,101838345,3455,3455,3455,3455,5
|
|
20231127,131600,101821070,3455,3455,3455,3455,0
|
|
20231127,131500,101821070,3455,3455,3455,3455,0
|
|
20231127,131400,101821070,3455,3455,3455,3455,0
|
|
20231127,131300,101821070,3455,3455,3455,3455,4
|
|
20231127,131200,101807250,3465,3485,3485,3460,135
|
|
20231127,131100,101339195,3485,3490,3495,3485,360
|
|
20231127,131000,100083050,3500,3500,3500,3500,0
|
|
20231127,130900,100083050,3500,3500,3500,3500,0
|
|
20231127,130800,100083050,3500,3500,3500,3500,0
|
|
20231127,130700,100083050,3500,3500,3500,3500,0
|
|
20231127,130600,100083050,3500,3500,3500,3500,0
|
|
20231127,130500,100083050,3500,3500,3500,3500,0
|
|
20231127,130400,100083050,3500,3500,3500,3500,0
|
|
20231127,130300,100083050,3500,3500,3500,3500,285
|
|
20231127,130200,99085550,3500,3500,3500,3500,114
|
|
20231127,130100,98686550,3500,3500,3500,3500,0
|
|
20231127,130000,98686550,3500,3500,3500,3500,0
|
|
20231127,125900,98686550,3500,3500,3500,3500,0
|
|
20231127,125800,98686550,3500,3500,3500,3500,0
|
|
20231127,125700,98686550,3500,3500,3500,3500,0
|
|
20231127,125600,98686550,3500,3500,3500,3500,0
|
|
20231127,125500,98686550,3500,3500,3500,3500,0
|
|
20231127,125400,98686550,3500,3500,3500,3500,0
|
|
20231127,125300,98686550,3500,3500,3500,3500,0
|
|
20231127,125200,98686550,3500,3500,3500,3500,0
|
|
20231127,125100,98686550,3500,3500,3500,3500,0
|
|
20231127,125000,98686550,3500,3495,3500,3495,200
|
|
20231127,124900,97986940,3495,3495,3495,3495,1
|
|
20231127,124800,97983445,3495,3495,3495,3495,0
|
|
20231127,124700,97983445,3495,3495,3495,3495,0
|
|
20231127,124600,97983445,3495,3495,3495,3495,0
|
|
20231127,124500,97983445,3495,3480,3495,3480,28
|
|
20231127,124400,97885990,3495,3495,3495,3495,0
|
|
20231127,124300,97885990,3495,3495,3495,3495,0
|
|
20231127,124200,97885990,3495,3495,3495,3495,0
|
|
20231127,124100,97885990,3495,3495,3495,3495,0
|
|
20231127,124000,97885990,3495,3495,3495,3495,30
|
|
20231127,123900,97781140,3510,3510,3510,3510,0
|
|
20231127,123800,97781140,3510,3510,3510,3510,0
|
|
20231127,123700,97781140,3510,3510,3510,3510,0
|
|
20231127,123600,97781140,3510,3510,3510,3510,0
|
|
20231127,123500,97781140,3510,3510,3510,3510,0
|
|
20231127,123400,97781140,3510,3510,3510,3510,0
|
|
20231127,123300,97781140,3510,3505,3510,3505,30
|
|
20231127,123200,97675925,3505,3495,3510,3495,370
|
|
20231127,123100,96380985,3500,3500,3500,3500,0
|
|
20231127,123000,96380985,3500,3500,3500,3500,0
|
|
20231127,122900,96380985,3500,3500,3500,3500,0
|
|
20231127,122800,96380985,3500,3500,3500,3500,2
|
|
20231127,122700,96373985,3500,3465,3500,3465,11
|
|
20231127,122600,96335605,3465,3465,3465,3465,0
|
|
20231127,122500,96335605,3465,3465,3465,3465,0
|
|
20231127,122400,96335605,3465,3465,3465,3465,4
|
|
20231127,122300,96321745,3495,3495,3495,3495,0
|
|
20231127,122200,96321745,3495,3495,3495,3495,5
|
|
20231127,122100,96304270,3500,3500,3500,3500,0
|
|
20231127,122000,96304270,3500,3500,3500,3500,0
|
|
20231127,121900,96304270,3500,3500,3500,3500,0
|
|
20231127,121800,96304270,3500,3500,3500,3500,0
|
|
20231127,121700,96304270,3500,3500,3500,3500,0
|
|
20231127,121600,96304270,3500,3495,3500,3495,657
|
|
20231127,121500,94004860,3485,3485,3485,3485,0
|
|
20231127,121400,94004860,3485,3485,3485,3485,0
|
|
20231127,121300,94004860,3485,3485,3485,3485,1100
|
|
20231127,121200,90171360,3485,3485,3485,3485,0
|
|
20231127,121100,90171360,3485,3485,3485,3485,0
|
|
20231127,121000,90171360,3485,3485,3485,3485,0
|
|
20231127,120900,90171360,3485,3485,3485,3485,0
|
|
20231127,120800,90171360,3485,3485,3485,3485,0
|
|
20231127,120700,90171360,3485,3485,3485,3485,0
|
|
20231127,120600,90171360,3485,3485,3485,3485,0
|
|
20231127,120500,90171360,3485,3485,3485,3485,0
|
|
20231127,120400,90171360,3485,3485,3485,3485,0
|
|
20231127,120300,90171360,3485,3485,3485,3485,0
|
|
20231127,120200,90171360,3485,3485,3485,3485,0
|
|
20231127,120100,90171360,3485,3485,3485,3485,0
|
|
20231127,120000,90171360,3485,3485,3485,3485,0
|
|
20231127,115900,90171360,3485,3485,3485,3485,0
|
|
20231127,115800,90171360,3485,3485,3485,3485,72
|
|
20231127,115700,89920440,3480,3480,3480,3480,0
|
|
20231127,115600,89920440,3480,3460,3480,3460,3000
|
|
20231127,115500,79483380,3455,3455,3455,3455,25
|
|
20231127,115400,79397005,3455,3455,3455,3455,0
|
|
20231127,115300,79397005,3455,3455,3455,3455,0
|
|
20231127,115200,79397005,3455,3455,3455,3455,0
|
|
20231127,115100,79397005,3455,3455,3455,3455,96
|
|
20231127,115000,79065325,3455,3455,3455,3455,580
|
|
20231127,114900,77061425,3460,3460,3460,3460,0
|
|
20231127,114800,77061425,3460,3460,3460,3460,0
|
|
20231127,114700,77061425,3460,3460,3460,3460,15
|
|
20231127,114600,77009525,3460,3460,3460,3460,1
|
|
20231127,114500,77006065,3455,3455,3455,3455,0
|
|
20231127,114400,77006065,3455,3455,3455,3455,0
|
|
20231127,114300,77006065,3455,3455,3455,3455,0
|
|
20231127,114200,77006065,3455,3455,3455,3455,0
|
|
20231127,114100,77006065,3455,3455,3455,3455,427
|
|
20231127,114000,75530780,3460,3460,3460,3460,1208
|
|
20231127,113900,71351100,3460,3460,3460,3460,0
|
|
20231127,113800,71351100,3460,3460,3460,3460,100
|
|
20231127,113700,71005100,3460,3460,3460,3460,0
|
|
20231127,113600,71005100,3460,3460,3460,3460,0
|
|
20231127,113500,71005100,3460,3460,3460,3460,0
|
|
20231127,113400,71005100,3460,3460,3460,3460,0
|
|
20231127,113300,71005100,3460,3460,3460,3460,0
|
|
20231127,113200,71005100,3460,3460,3460,3460,0
|
|
20231127,113100,71005100,3460,3460,3460,3460,0
|
|
20231127,113000,71005100,3460,3460,3460,3460,0
|
|
20231127,112900,71005100,3460,3460,3460,3460,0
|
|
20231127,112800,71005100,3460,3460,3460,3460,0
|
|
20231127,112700,71005100,3460,3460,3460,3460,0
|
|
20231127,112600,71005100,3460,3460,3460,3460,0
|
|
20231127,112500,71005100,3460,3460,3460,3460,5
|
|
20231127,112400,70987800,3460,3460,3460,3460,260
|
|
20231127,112300,70088200,3460,3460,3460,3460,0
|
|
20231127,112200,70088200,3460,3460,3460,3460,0
|
|
20231127,112100,70088200,3460,3460,3460,3460,29
|
|
20231127,112000,69987860,3460,3460,3460,3460,0
|
|
20231127,111900,69987860,3460,3460,3460,3460,0
|
|
20231127,111800,69987860,3460,3460,3460,3460,278
|
|
20231127,111700,69025980,3460,3460,3460,3460,41
|
|
20231127,111600,68884120,3460,3460,3460,3460,0
|
|
20231127,111500,68884120,3460,3460,3460,3460,0
|
|
20231127,111400,68884120,3460,3465,3465,3460,267
|
|
20231127,111300,67960250,3465,3465,3465,3465,0
|
|
20231127,111200,67960250,3465,3465,3465,3465,0
|
|
20231127,111100,67960250,3465,3465,3465,3465,332
|
|
20231127,111000,66809870,3475,3475,3475,3475,0
|
|
20231127,110900,66809870,3475,3475,3475,3475,10
|
|
20231127,110800,66775120,3475,3475,3475,3475,0
|
|
20231127,110700,66775120,3475,3475,3475,3475,0
|
|
20231127,110600,66775120,3475,3475,3475,3475,0
|
|
20231127,110500,66775120,3475,3475,3475,3475,0
|
|
20231127,110400,66775120,3475,3475,3475,3475,1853
|
|
20231127,110300,60335945,3475,3475,3475,3475,0
|
|
20231127,110200,60335945,3475,3475,3475,3475,0
|
|
20231127,110100,60335945,3475,3475,3475,3475,0
|
|
20231127,110000,60335945,3475,3475,3475,3475,0
|
|
20231127,105900,60335945,3475,3480,3480,3475,401
|
|
20231127,105800,58942465,3475,3475,3475,3475,0
|
|
20231127,105700,58942465,3475,3475,3475,3475,0
|
|
20231127,105600,58942465,3475,3475,3475,3475,0
|
|
20231127,105500,58942465,3475,3475,3475,3475,0
|
|
20231127,105400,58942465,3475,3475,3475,3475,5
|
|
20231127,105300,58925090,3480,3480,3480,3480,0
|
|
20231127,105200,58925090,3480,3480,3480,3480,0
|
|
20231127,105100,58925090,3480,3480,3480,3480,0
|
|
20231127,105000,58925090,3480,3480,3480,3480,0
|
|
20231127,104900,58925090,3480,3480,3480,3480,1
|
|
20231127,104800,58921610,3475,3475,3475,3475,0
|
|
20231127,104700,58921610,3475,3475,3475,3475,0
|
|
20231127,104600,58921610,3475,3475,3475,3475,559
|
|
20231127,104500,56979085,3465,3465,3465,3465,0
|
|
20231127,104400,56979085,3465,3465,3465,3465,0
|
|
20231127,104300,56979085,3465,3470,3470,3465,734
|
|
20231127,104200,54433285,3475,3475,3475,3475,930
|
|
20231127,104100,51201535,3475,3475,3475,3475,0
|
|
20231127,104000,51201535,3475,3470,3475,3470,403
|
|
20231127,103900,49803120,3475,3475,3475,3475,0
|
|
20231127,103800,49803120,3475,3475,3475,3475,0
|
|
20231127,103700,49803120,3475,3475,3475,3475,1
|
|
20231127,103600,49799645,3465,3465,3465,3465,0
|
|
20231127,103500,49799645,3465,3475,3475,3465,604
|
|
20231127,103400,47701035,3475,3475,3475,3475,0
|
|
20231127,103300,47701035,3475,3475,3475,3475,0
|
|
20231127,103200,47701035,3475,3475,3475,3475,0
|
|
20231127,103100,47701035,3475,3475,3475,3475,35
|
|
20231127,103000,47579410,3475,3475,3475,3475,0
|
|
20231127,102900,47579410,3475,3475,3475,3475,11
|
|
20231127,102800,47541185,3480,3480,3480,3480,1
|
|
20231127,102700,47537705,3460,3460,3460,3460,10
|
|
20231127,102600,47503105,3455,3455,3455,3455,1
|
|
20231127,102500,47499650,3485,3485,3485,3485,0
|
|
20231127,102400,47499650,3485,3485,3485,3485,0
|
|
20231127,102300,47499650,3485,3485,3485,3485,0
|
|
20231127,102200,47499650,3485,3485,3485,3485,0
|
|
20231127,102100,47499650,3485,3485,3485,3485,0
|
|
20231127,102000,47499650,3485,3460,3485,3460,10
|
|
20231127,101900,47465000,3460,3460,3460,3460,11
|
|
20231127,101800,47426940,3455,3455,3455,3455,258
|
|
20231127,101700,46535550,3455,3460,3460,3455,269
|
|
20231127,101600,45606060,3485,3485,3485,3485,0
|
|
20231127,101500,45606060,3485,3485,3485,3485,0
|
|
20231127,101400,45606060,3485,3485,3485,3485,0
|
|
20231127,101300,45606060,3485,3485,3485,3485,0
|
|
20231127,101200,45606060,3485,3485,3485,3485,0
|
|
20231127,101100,45606060,3485,3485,3485,3485,5
|
|
20231127,101000,45588635,3485,3485,3485,3485,0
|
|
20231127,100900,45588635,3485,3485,3485,3485,1
|
|
20231127,100800,45585150,3485,3485,3485,3485,0
|
|
20231127,100700,45585150,3485,3460,3485,3460,82
|
|
20231127,100600,45301405,3460,3460,3460,3460,1
|
|
20231127,100500,45297945,3460,3460,3460,3460,0
|
|
20231127,100400,45297945,3460,3460,3460,3460,500
|
|
20231127,100300,43567945,3460,3460,3460,3460,0
|
|
20231127,100200,43567945,3460,3460,3460,3460,2
|
|
20231127,100100,43561025,3460,3485,3485,3460,422
|
|
20231127,100000,42100805,3485,3485,3485,3485,0
|
|
20231127,095900,42100805,3485,3485,3485,3485,0
|
|
20231127,095800,42100805,3485,3485,3485,3485,0
|
|
20231127,095700,42100805,3485,3485,3485,3485,0
|
|
20231127,095600,42100805,3485,3460,3485,3460,2
|
|
20231127,095500,42093860,3460,3460,3460,3460,3
|
|
20231127,095400,42083480,3485,3485,3485,3485,11
|
|
20231127,095300,42045145,3485,3485,3485,3485,3
|
|
20231127,095200,42034690,3485,3485,3485,3485,0
|
|
20231127,095100,42034690,3485,3485,3485,3485,1
|
|
20231127,095000,42031205,3460,3460,3460,3460,0
|
|
20231127,094900,42031205,3460,3460,3460,3460,0
|
|
20231127,094800,42031205,3460,3460,3460,3460,0
|
|
20231127,094700,42031205,3460,3460,3460,3460,0
|
|
20231127,094600,42031205,3460,3460,3460,3460,576
|
|
20231127,094500,40038245,3490,3490,3490,3490,0
|
|
20231127,094400,40038245,3490,3475,3490,3475,100
|
|
20231127,094300,39689595,3490,3490,3490,3490,0
|
|
20231127,094200,39689595,3490,3490,3490,3490,0
|
|
20231127,094100,39689595,3490,3490,3490,3490,0
|
|
20231127,094000,39689595,3490,3490,3490,3490,1
|
|
20231127,093900,39686105,3455,3455,3455,3455,200
|
|
20231127,093800,38995105,3455,3455,3455,3455,0
|
|
20231127,093700,38995105,3455,3460,3460,3455,4811
|
|
20231127,093600,22373000,3500,3500,3500,3500,2
|
|
20231127,093500,22366000,3500,3455,3500,3455,282
|
|
20231127,093400,21379450,3455,3455,3455,3455,0
|
|
20231127,093300,21379450,3455,3455,3455,3455,20
|
|
20231127,093200,21310350,3450,3450,3450,3450,114
|
|
20231127,093100,20917050,3455,3455,3455,3455,0
|
|
20231127,093000,20917050,3455,3450,3455,3450,101
|
|
20231127,092900,20568595,3450,3440,3450,3430,1295
|
|
20231127,092800,16101815,3450,3450,3450,3450,23
|
|
20231127,092700,16022465,3450,3450,3450,3450,0
|
|
20231127,092600,16022465,3450,3450,3450,3450,0
|
|
20231127,092500,16022465,3450,3450,3450,3450,0
|
|
20231127,092400,16022465,3450,3450,3450,3450,0
|
|
20231127,092300,16022465,3450,3450,3450,3450,0
|
|
20231127,092200,16022465,3450,3450,3450,3450,0
|
|
20231127,092100,16022465,3450,3450,3450,3450,30
|
|
20231127,092000,15918965,3450,3450,3450,3450,47
|
|
20231127,091900,15756815,3455,3455,3455,3455,3
|
|
20231127,091800,15746450,3455,3455,3455,3455,351
|
|
20231127,091700,14533745,3480,3480,3480,3480,1
|
|
20231127,091600,14530265,3455,3455,3455,3455,0
|
|
20231127,091500,14530265,3455,3460,3460,3455,28
|
|
20231127,091400,14433515,3455,3460,3460,3455,80
|
|
20231127,091300,14156805,3460,3465,3465,3460,1325
|
|
20231127,091200,9571575,3480,3480,3480,3480,0
|
|
20231127,091100,9571575,3480,3480,3480,3480,660
|
|
20231127,091000,7274775,3480,3490,3490,3480,100
|
|
20231127,090900,6926695,3495,3500,3500,3495,716
|
|
20231127,090800,4421435,3515,3515,3515,3515,0
|
|
20231127,090700,4421435,3515,3515,3515,3515,0
|
|
20231127,090600,4421435,3515,3515,3515,3515,0
|
|
20231127,090500,4421435,3515,3515,3515,3515,10
|
|
20231127,090400,4386285,3515,3515,3515,3515,0
|
|
20231127,090300,4386285,3515,3495,3515,3495,255
|
|
20231127,090200,3495000,3495,3495,3495,3495,0
|
|
20231127,090100,3495000,3495,3495,3495,3495,0
|
|
20231127,090000,3495000,3495,3495,3495,3495,1000
|